Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.25	15.45	15.14	15.29	53,522	+0.35(+2.34%)
Nov 29, 2011	14.95	15.00	14.86	14.94	67,085	+0.02(+0.13%)
Nov 28, 2011	14.98	14.99	14.86	14.92	67,549	+0.02(+0.13%)
Nov 25, 2011	14.66	14.91	13.51	14.90	126,158	+0.45(+3.11%)
Nov 24, 2011	15.22	15.23	14.45	14.45	29,592	-0.32(-2.17%)
Nov 23, 2011	14.72	14.78	14.58	14.77	38,972	-0.22(-1.47%)
Nov 22, 2011	14.70	14.99	14.69	14.99	33,583	+0.22(+1.49%)
Nov 21, 2011	14.84	14.84	14.40	14.77	59,040	-0.23(-1.53%)
Nov 18, 2011	14.91	15.00	14.83	15.00	38,290	+0.14(+0.94%)
Nov 17, 2011	14.98	15.08	14.80	14.86	45,745	-0.38(-2.49%)
Nov 16, 2011	15.21	15.31	15.19	15.24	22,765	-0.26(-1.68%)
Nov 15, 2011	15.45	15.52	15.34	15.50	12,487	+0.02(+0.13%)
Nov 14, 2011	15.55	15.55	15.42	15.48	11,088	-0.07(-0.45%)
Nov 11, 2011	15.38	15.55	15.37	15.55	17,449	+0.25(+1.63%)
Nov 10, 2011	15.40	15.40	15.03	15.30	35,950	-0.08(-0.52%)
Nov 09, 2011	15.55	15.60	15.29	15.38	29,950	-0.15(-0.97%)
Nov 08, 2011	15.60	15.66	15.42	15.53	28,608	-0.10(-0.64%)
Nov 07, 2011	15.43	15.63	15.43	15.63	37,400	+0.47(+3.10%)
Nov 04, 2011	15.25	15.25	15.15	15.16	16,005	-0.18(-1.17%)
Nov 03, 2011	15.24	15.34	15.11	15.34	19,177	+0.38(+2.54%)
Nov 02, 2011	14.95	15.06	14.94	14.96	12,206	+0.12(+0.81%)
Nov 01, 2011	14.51	14.84	14.45	14.84	33,970	+0.08(+0.54%)
Oct 31, 2011	14.74	14.85	14.70	14.76	26,367	-0.17(-1.14%)
Oct 28, 2011	15.06	15.06	14.89	14.93	34,900	-0.13(-0.86%)
Oct 27, 2011	15.09	15.18	15.01	15.06	31,698	+0.00(+0.00%)
Oct 26, 2011	14.99	15.06	14.96	15.06	33,270	+0.20(+1.35%)
Oct 25, 2011	14.45	14.97	14.40	14.86	30,023	+0.47(+3.27%)
Oct 24, 2011	14.37	14.45	14.35	14.39	12,751	+0.18(+1.27%)
Oct 21, 2011	14.22	14.23	14.09	14.21	41,762	+0.21(+1.50%)
Oct 20, 2011	14.12	14.17	13.84	14.00	54,448	-0.29(-2.03%)
Oct 19, 2011	14.38	14.46	14.26	14.29	18,032	-0.23(-1.58%)
Oct 18, 2011	14.40	14.52	14.11	14.52	24,650	-0.11(-0.75%)
Oct 17, 2011	14.73	14.73	14.60	14.63	23,780	-0.07(-0.48%)
Oct 14, 2011	14.70	14.75	14.58	14.70	35,937	+0.08(+0.55%)
Oct 13, 2011	14.57	14.67	14.48	14.62	23,631	-0.09(-0.61%)
Oct 12, 2011	14.73	14.77	14.71	14.71	7,866	+0.06(+0.41%)
Oct 11, 2011	14.65	14.66	14.57	14.65	34,935	+0.34(+2.38%)
Oct 07, 2011	14.55	14.55	14.24	14.31	21,289	-0.15(-1.04%)
Oct 06, 2011	14.33	14.52	14.28	14.46	35,590	+0.18(+1.26%)
Oct 05, 2011	14.02	14.30	13.94	14.28	34,447	+0.23(+1.64%)
Oct 04, 2011	14.37	14.37	13.82	14.05	116,770	-0.29(-2.02%)
Oct 03, 2011	14.35	14.40	14.27	14.34	21,955	+0.29(+2.06%)
Sep 30, 2011	14.05	14.15	13.93	14.05	103,884	-0.02(-0.14%)
Sep 29, 2011	14.07	14.07	13.90	14.07	50,541	+0.14(+1.01%)
Sep 28, 2011	14.40	14.43	13.83	13.93	68,480	-0.43(-2.99%)
Sep 27, 2011	14.36	14.52	14.29	14.36	104,219	+0.46(+3.31%)
Sep 26, 2011	13.87	14.02	13.60	13.90	197,292	-0.19(-1.35%)
Sep 23, 2011	14.73	14.73	14.02	14.09	123,884	-1.04(-6.87%)
Sep 22, 2011	15.33	15.34	15.00	15.13	89,054	-0.60(-3.81%)
Sep 21, 2011	15.78	15.96	15.69	15.73	52,195	-0.15(-0.94%)
Sep 20, 2011	15.42	15.91	15.42	15.88	241,139	+0.43(+2.78%)
Sep 19, 2011	15.90	15.90	15.45	15.45	129,130	-0.44(-2.77%)
Sep 16, 2011	15.74	15.98	15.66	15.89	40,831	+0.14(+0.89%)
Sep 15, 2011	15.68	15.77	15.53	15.75	290,949	-0.06(-0.38%)
Sep 14, 2011	16.12	16.12	15.78	15.81	47,540	-0.29(-1.80%)
Sep 13, 2011	16.00	16.24	15.88	16.10	65,521	+0.24(+1.51%)
Sep 12, 2011	16.18	16.18	15.74	15.86	84,628	-0.45(-2.76%)
Sep 09, 2011	16.22	16.43	16.21	16.31	45,044	-0.13(-0.79%)
Sep 08, 2011	16.39	16.47	16.21	16.44	91,319	+0.43(+2.69%)
Sep 07, 2011	15.84	16.18	15.82	16.01	122,982	-0.52(-3.15%)
Sep 06, 2011	16.69	16.69	16.34	16.53	138,905	+0.03(+0.18%)
Sep 02, 2011	16.40	16.50	16.33	16.50	50,328	+0.61(+3.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.